Xerox Corporation (XRX)
NASDAQ: XRX
· Real-Time Price · USD
3.92
-0.21 (-5.08%)
At close: Sep 23, 2025, 3:59 PM
3.97
1.28%
After-hours: Sep 23, 2025, 07:59 PM EDT
XRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 4.16 | 4.27 | 3.91 | 3.92 | 3.92 | -5.08% | 7,121,331 |
| Sep 22, 2025 | 4.08 | 4.16 | 3.93 | 4.13 | 4.13 | 0.73% | 4,644,094 |
| Sep 19, 2025 | 4.01 | 4.15 | 3.90 | 4.10 | 4.10 | 2.76% | 30,706,320 |
| Sep 18, 2025 | 3.72 | 4.00 | 3.64 | 3.99 | 3.99 | 8.72% | 6,088,600 |
| Sep 17, 2025 | 3.75 | 3.88 | 3.62 | 3.67 | 3.67 | -2.13% | 5,356,535 |
| Sep 16, 2025 | 3.65 | 3.76 | 3.59 | 3.75 | 3.75 | 3.31% | 6,793,100 |
| Sep 15, 2025 | 3.67 | 3.69 | 3.58 | 3.63 | 3.63 | -1.36% | 3,712,000 |
| Sep 12, 2025 | 3.70 | 3.74 | 3.63 | 3.68 | 3.68 | -0.54% | 3,649,324 |
| Sep 11, 2025 | 3.63 | 3.77 | 3.61 | 3.70 | 3.70 | 2.21% | 4,302,538 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.61 | 3.62 | 3.62 | -2.69% | 3,997,300 |
| Sep 9, 2025 | 3.84 | 3.84 | 3.70 | 3.72 | 3.72 | -2.87% | 4,367,200 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.74 | 3.83 | 3.83 | -2.30% | 5,019,393 |
| Sep 5, 2025 | 3.92 | 4.09 | 3.86 | 3.92 | 3.92 | 1.03% | 3,506,517 |
| Sep 4, 2025 | 3.80 | 3.91 | 3.75 | 3.88 | 3.88 | 2.11% | 2,943,317 |
| Sep 3, 2025 | 3.83 | 3.90 | 3.76 | 3.80 | 3.80 | -0.78% | 2,739,544 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | 3.83 | -3.77% | 4,741,900 |
| Aug 29, 2025 | 3.90 | 3.98 | 3.87 | 3.98 | 3.98 | 2.05% | 2,576,440 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3.90 | 0.52% | 3,070,503 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.74 | 3.88 | 3.88 | 1.57% | 5,123,854 |
| Aug 26, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.82 | -2.80% | 4,296,100 |